Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.94 24.27 23.83 24.18 49,952 +0.02(+0.09%)
Jan 30, 2017 24.80 24.80 24.14 24.15 38,795 -0.81(-3.24%)
Jan 27, 2017 25.16 25.16 24.76 24.96 26,219 -0.13(-0.54%)
Jan 26, 2017 25.30 25.54 25.01 25.10 33,964 -0.24(-0.95%)
Jan 25, 2017 25.20 25.40 24.86 25.34 56,429 +0.29(+1.17%)
Jan 24, 2017 24.54 25.13 24.28 25.04 43,010 +0.53(+2.17%)
Jan 23, 2017 24.35 25.07 24.28 24.51 38,084 +0.13(+0.52%)
Jan 20, 2017 24.09 24.51 24.09 24.39 132,794 +0.32(+1.34%)
Jan 19, 2017 24.70 24.70 23.95 24.06 90,789 -0.74(-2.99%)
Jan 18, 2017 26.20 26.57 24.34 24.80 135,359 -1.76(-6.62%)
Jan 17, 2017 27.42 28.33 26.51 26.56 85,533 -0.68(-2.50%)
Jan 13, 2017 27.24 27.24 27.24 0 +0.07(+0.25%)
Jan 12, 2017 27.25 27.48 26.69 27.18 51,070 -0.25(-0.93%)
Jan 11, 2017 27.30 27.65 27.28 27.43 50,992 +0.13(+0.47%)
Jan 10, 2017 26.79 27.33 26.12 27.30 55,625 +0.45(+1.67%)
Jan 09, 2017 27.38 27.38 26.77 26.86 60,579 -0.74(-2.69%)
Jan 06, 2017 27.66 27.70 27.47 27.60 34,707 +0.07(+0.24%)
Jan 05, 2017 28.09 28.26 27.19 27.53 73,608 -0.65(-2.31%)
Jan 04, 2017 28.01 28.26 27.80 28.18 54,318 +0.10(+0.35%)
Jan 03, 2017 28.27 28.42 27.78 28.08 75,223 -0.13(-0.48%)
Dec 30, 2016 28.22 28.22 28.22 0 -0.06(-0.21%)
Dec 29, 2016 28.52 28.55 27.76 28.28 48,869 -0.16(-0.55%)
Dec 28, 2016 28.23 28.63 28.20 28.43 58,249 -0.01(-0.03%)
Dec 27, 2016 28.29 28.65 28.29 28.44 78,400 +0.19(+0.69%)
Dec 23, 2016 28.25 28.25 28.25 0 -0.13(-0.47%)
Dec 22, 2016 28.56 28.56 28.26 28.38 43,605 +0.02(+0.08%)
Dec 21, 2016 28.66 28.72 28.35 28.36 53,446 -0.23(-0.81%)
Dec 20, 2016 28.05 28.95 28.05 28.59 90,789 +0.58(+2.08%)
Dec 19, 2016 27.42 28.09 27.27 28.01 41,895 +0.64(+2.32%)
Dec 16, 2016 27.19 27.65 27.05 27.37 114,605 +0.29(+1.08%)
Dec 15, 2016 26.18 27.21 26.18 27.08 72,746 +1.03(+3.94%)
Dec 14, 2016 25.82 26.29 25.67 26.05 33,081 +0.02(+0.09%)
Dec 13, 2016 26.03 26.11 25.35 26.03 50,793 -0.06(-0.23%)
Dec 12, 2016 27.04 27.13 26.02 26.09 64,281 -1.05(-3.86%)
Dec 09, 2016 26.41 27.50 26.41 27.14 59,271 +0.60(+2.24%)
Dec 08, 2016 25.52 26.64 25.37 26.55 53,840 +1.03(+4.03%)
Dec 07, 2016 25.89 25.89 25.27 25.52 52,801 -0.20(-0.79%)
Dec 06, 2016 24.67 25.99 24.26 25.72 104,135 +1.33(+5.45%)
Dec 05, 2016 24.07 24.43 23.96 24.39 53,936 +0.48(+2.03%)
Dec 02, 2016 24.07 24.15 23.35 23.90 34,474 -0.25(-1.03%)
Dec 01, 2016 24.20 24.64 23.96 24.15 53,683 +0.07(+0.27%)
Nov 30, 2016 24.30 24.30 23.85 24.09 57,835 -0.11(-0.45%)
Nov 29, 2016 24.12 24.94 24.12 24.20 53,783 -0.21(-0.84%)
Nov 28, 2016 24.80 24.96 24.32 24.40 48,727 -0.44(-1.77%)
Nov 25, 2016 25.40 25.70 24.63 24.84 26,360 -0.28(-1.11%)
Nov 23, 2016 25.12 25.12 25.12 0 -0.37(-1.44%)
Nov 22, 2016 24.86 25.54 24.79 25.49 48,296 +0.73(+2.93%)
Nov 21, 2016 24.26 24.89 23.86 24.76 44,526 +0.62(+2.58%)
Nov 18, 2016 24.14 24.39 23.86 24.14 65,314 -0.03(-0.12%)
Nov 17, 2016 24.19 24.30 23.90 24.17 45,049 -0.04(-0.15%)
Nov 16, 2016 23.63 24.23 23.34 24.21 58,963 +0.42(+1.76%)
Nov 15, 2016 23.42 23.91 23.13 23.79 37,880 +0.14(+0.59%)
Nov 14, 2016 23.22 24.34 23.19 23.65 65,701 +0.59(+2.55%)
Nov 11, 2016 22.69 23.10 22.03 23.06 173,776 +0.19(+0.83%)
Nov 10, 2016 22.10 23.24 21.69 22.87 116,860 +0.72(+3.25%)
Nov 09, 2016 20.52 22.15 20.26 22.15 64,705 +1.70(+8.29%)
Nov 08, 2016 20.33 20.52 20.19 20.45 21,578 +0.01(+0.04%)
Nov 07, 2016 20.17 20.47 20.01 20.45 30,080 +0.53(+2.65%)
Nov 04, 2016 19.84 20.15 19.84 19.92 29,276 +0.03(+0.15%)
Nov 03, 2016 19.87 19.98 19.82 19.89 42,067 +0.03(+0.15%)
Nov 02, 2016 19.91 19.92 19.82 19.86 24,977 -0.07(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.